Halliburton Co.
[WKN: 853986 | ISIN: US4062161017]
Aktienkurse
20,660$ -2,59%
Echtzeit-Aktienkurs Halliburton Co.
Bid: Ask:

Aktienkurse zur Halliburton Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 21,06 21,07 20,59 20,63 -2,74% -
24.04.2025 20,82 21,34 20,64 21,21 2,91% 14.237.374,00
23.04.2025 21,03 21,58 20,26 20,61 -0,43% 22.493.847,00
22.04.2025 20,12 21,00 19,75 20,70 -5,57% 29.370.128,00
21.04.2025 22,03 22,11 21,64 21,92 -2,71% 14.165.333,00
17.04.2025 21,88 22,68 21,77 22,53 5,13% 18.170.420,00
16.04.2025 21,34 21,89 21,19 21,43 0,85% 10.744.780,00
15.04.2025 21,20 21,67 21,16 21,25 0,00% 8.528.451,00
14.04.2025 21,58 21,59 20,97 21,25 0,85% 10.059.592,00
11.04.2025 20,39 21,20 20,06 21,07 3,95% 13.608.672,00
10.04.2025 21,18 21,21 19,80 20,27 -8,16% 16.097.939,00
09.04.2025 18,75 22,55 18,75 22,07 14,59% 20.574.104,00
08.04.2025 20,71 20,95 18,89 19,26 -3,65% 19.438.667,00
07.04.2025 19,28 20,83 18,72 19,99 0,05% 19.064.658,00
04.04.2025 21,35 21,77 19,59 19,98 -10,76% 21.921.264,00
03.04.2025 24,11 24,18 22,35 22,39 -12,88% 20.916.683,00
02.04.2025 25,26 25,74 25,01 25,70 0,59% 6.703.414,00
01.04.2025 25,25 25,65 25,07 25,55 0,71% 7.745.354,00
31.03.2025 24,89 25,51 24,83 25,37 1,20% 11.031.355,00
28.03.2025 25,35 25,56 24,93 25,07 -1,07% 6.911.090,00
27.03.2025 25,64 25,79 25,27 25,34 -1,40% 9.956.780,00
26.03.2025 25,96 26,24 25,64 25,70 0,04% 8.554.116,00
25.03.2025 25,76 26,07 25,54 25,69 0,35% 9.032.639,00
24.03.2025 25,11 25,68 24,95 25,60 3,48% 16.666.643,00
21.03.2025 24,82 25,01 24,52 24,74 -1,00% 56.967.314,00
20.03.2025 24,89 25,34 24,72 24,99 -0,36% 16.371.521,00
19.03.2025 25,09 25,43 25,03 25,08 0,32% 9.792.245,00
18.03.2025 25,38 25,48 24,63 25,00 -0,87% 12.605.506,00
17.03.2025 25,16 25,39 25,07 25,22 0,60% 8.335.023,00
14.03.2025 24,60 25,15 24,41 25,07 3,00% 10.480.442,00
13.03.2025 24,69 25,22 24,21 24,34 -1,50% 9.997.358,00
12.03.2025 24,69 25,01 24,48 24,71 0,20% 7.737.242,00
11.03.2025 24,93 25,06 24,48 24,66 -0,92% 12.843.277,00
10.03.2025 25,02 25,43 24,70 24,89 -0,44% 10.793.760,00
07.03.2025 24,60 25,50 24,58 25,00 2,25% 17.215.157,00
06.03.2025 24,05 24,62 24,00 24,45 1,07% 8.927.443,00
05.03.2025 23,70 24,34 23,42 24,19 0,17% 12.951.044,00
04.03.2025 24,34 24,68 23,79 24,15 -3,44% 17.262.501,00
03.03.2025 26,53 26,73 24,75 25,01 -5,16% 16.727.069,00
28.02.2025 26,00 26,38 25,67 26,37 1,03% 9.966.558,00
27.02.2025 26,11 26,47 25,88 26,10 0,69% 7.292.406,00
26.02.2025 26,47 26,47 25,74 25,92 -1,18% 7.658.818,00
25.02.2025 26,75 27,14 26,21 26,23 -1,91% 9.374.801,00
24.02.2025 26,40 26,97 26,20 26,74 1,83% 13.747.033,00
21.02.2025 26,93 27,03 26,18 26,26 -2,70% 10.112.139,00
20.02.2025 26,76 27,39 26,73 26,99 0,93% 8.290.748,00
19.02.2025 26,68 27,06 26,62 26,74 0,04% 10.899.258,00
18.02.2025 26,20 27,17 26,10 26,73 1,44% 9.929.848,00
17.02.2025 26,29 26,35 26,27 26,35 0,73% -
14.02.2025 26,49 26,78 26,14 26,16 -0,46% 8.293.044,00
13.02.2025 25,86 26,42 25,74 26,28 1,19% 7.560.125,00
12.02.2025 26,18 26,53 25,93 25,97 -1,96% 7.306.619,00
11.02.2025 26,08 26,76 26,05 26,49 1,96% 10.982.955,00
10.02.2025 25,55 26,13 25,50 25,98 3,14% 6.922.849,00
07.02.2025 25,59 25,74 25,16 25,19 -1,14% 8.121.004,00
06.02.2025 26,41 26,46 25,27 25,48 -3,08% 10.466.616,00
05.02.2025 26,39 26,54 26,10 26,29 -0,19% 8.266.841,00
04.02.2025 25,21 26,38 25,21 26,34 3,25% 12.147.258,00
03.02.2025 25,70 25,94 25,27 25,51 -1,96% 11.227.322,00
31.01.2025 26,58 26,64 25,82 26,02 -1,96% 11.633.166,00
30.01.2025 26,55 26,69 26,24 26,54 0,64% 9.818.360,00
29.01.2025 26,63 26,87 26,22 26,37 -1,05% 16.515.697,00
28.01.2025 27,52 27,52 26,56 26,65 -2,20% 12.716.982,00
27.01.2025 27,86 28,10 27,21 27,25 -1,98% 14.329.841,00
24.01.2025 28,20 28,38 27,47 27,80 -0,61% 13.047.041,00
23.01.2025 28,89 28,95 27,90 27,97 -1,79% 16.720.736,00
22.01.2025 29,01 29,34 28,17 28,48 -3,56% 17.921.243,00
21.01.2025 30,20 30,26 29,49 29,53 -1,24% 14.680.071,00
17.01.2025 29,39 30,40 29,30 29,90 2,15% 14.157.494,00
16.01.2025 28,70 29,31 28,69 29,27 1,25% 8.388.941,00
15.01.2025 28,43 29,11 28,26 28,91 2,52% 9.669.073,00
14.01.2025 27,62 28,22 27,59 28,20 1,44% 6.624.843,00
13.01.2025 27,15 28,01 27,07 27,80 3,08% 11.632.893,00
10.01.2025 27,48 27,81 26,85 26,97 -0,22% 12.320.008,00
08.01.2025 27,46 27,50 26,88 27,03 -2,59% 11.272.358,00
07.01.2025 27,90 28,31 27,53 27,75 0,33% 12.090.543,00
06.01.2025 27,68 28,29 27,55 27,66 -0,07% 7.956.469,00
03.01.2025 27,85 27,88 27,40 27,68 -0,18% 6.704.135,00
02.01.2025 27,82 28,14 27,52 27,73 1,99% 6.250.734,00
31.12.2024 27,07 27,41 27,01 27,19 0,85% 7.648.164,00
30.12.2024 26,80 27,18 26,54 26,96 0,63% 10.335.295,00
27.12.2024 26,74 27,22 26,65 26,79 -0,04% 5.379.823,00
26.12.2024 26,78 26,96 26,44 26,80 -0,15% 5.563.052,00
24.12.2024 26,31 26,86 26,08 26,84 2,21% 4.461.652,00
23.12.2024 25,96 26,38 25,87 26,26 1,12% 7.714.310,00
20.12.2024 25,51 26,28 25,51 25,97 0,78% 18.035.945,00
19.12.2024 26,56 26,62 25,66 25,77 -1,45% 14.177.767,00
18.12.2024 27,07 27,30 26,12 26,15 -3,82% 11.454.800,00
17.12.2024 27,49 27,64 27,04 27,19 -2,44% 12.767.219,00
16.12.2024 28,47 28,61 27,82 27,87 -2,82% 8.769.961,00
13.12.2024 28,85 29,07 28,50 28,68 -0,73% 6.643.939,00
12.12.2024 29,13 29,27 28,63 28,89 -1,06% 6.485.863,00
11.12.2024 29,25 29,54 28,72 29,20 0,45% 10.506.134,00
10.12.2024 29,10 29,50 28,55 29,07 -0,03% 6.596.264,00
09.12.2024 29,06 29,44 28,71 29,08 1,04% 8.137.871,00
06.12.2024 29,90 29,99 28,75 28,78 -4,13% 10.347.226,00
05.12.2024 30,65 30,86 29,99 30,02 -1,90% 7.722.316,00
04.12.2024 31,58 31,63 30,43 30,60 -3,53% 7.616.667,00
03.12.2024 31,92 32,01 31,31 31,72 0,51% 7.441.979,00
02.12.2024 32,00 32,08 31,25 31,56 -0,94% 6.996.826,00